stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,190600,3762600500,4140,4140,4140,4140,24718
20241011,190500,3762600500,4140,4140,4140,4140,0
20241011,190400,3762600500,4140,4140,4140,4140,0
20241011,190300,3762600500,4140,4140,4140,4140,0
20241011,190200,3762600500,4140,4140,4140,4140,0
20241011,190100,3762600500,4140,4140,4140,4140,0
20241011,190000,3762600500,4140,4140,4140,4140,0
20241011,185900,3762600500,4140,4140,4140,4140,0
20241011,185800,3762600500,4140,4140,4140,4140,0
20241011,185700,3762600500,4140,4140,4140,4140,0
20241011,185600,3762600500,4140,4140,4140,4140,0
20241011,185500,3762600500,4140,4140,4140,4140,0
20241011,185400,3762600500,4140,4140,4140,4140,0
20241011,185300,3762600500,4140,4140,4140,4140,0
20241011,185200,3762600500,4140,4140,4140,4140,0
20241011,185100,3762600500,4140,4140,4140,4140,0
20241011,185000,3762600500,4140,4140,4140,4140,0
20241011,184900,3762600500,4140,4140,4140,4140,0
20241011,184800,3762600500,4140,4140,4140,4140,0
20241011,184700,3762600500,4140,4140,4140,4140,0
20241011,184600,3762600500,4140,4140,4140,4140,0
20241011,184500,3762600500,4140,4140,4140,4140,0
20241011,184400,3762600500,4140,4140,4140,4140,0
20241011,184300,3762600500,4140,4140,4140,4140,0
20241011,184200,3762600500,4140,4140,4140,4140,0
20241011,184100,3762600500,4140,4140,4140,4140,0
20241011,184000,3762600500,4140,4140,4140,4140,0
20241011,183900,3762600500,4140,4140,4140,4140,0
20241011,183800,3762600500,4140,4140,4140,4140,0
20241011,183700,3762600500,4140,4140,4140,4140,0
20241011,183600,3762600500,4140,4140,4140,4140,24718
20241011,183500,3762600500,4140,4140,4140,4140,0
20241011,183400,3762600500,4140,4140,4140,4140,0
20241011,183300,3762600500,4140,4140,4140,4140,0
20241011,183200,3762600500,4140,4140,4140,4140,0
20241011,183100,3762600500,4140,4140,4140,4140,0
20241011,183000,3762600500,4140,4140,4140,4140,0
20241011,182900,3762600500,4140,4140,4140,4140,0
20241011,182800,3762600500,4140,4140,4140,4140,0
20241011,182700,3762600500,4140,4140,4140,4140,0
20241011,182600,3762600500,4140,4140,4140,4140,0
20241011,182500,3762600500,4140,4140,4140,4140,0
20241011,182400,3762600500,4140,4140,4140,4140,0
20241011,182300,3762600500,4140,4140,4140,4140,0
20241011,182200,3762600500,4140,4140,4140,4140,0
20241011,182100,3762600500,4140,4140,4140,4140,0
20241011,182000,3762600500,4140,4140,4140,4140,0
20241011,181900,3762600500,4140,4140,4140,4140,0
20241011,181800,3762600500,4140,4140,4140,4140,0
20241011,181700,3762600500,4140,4140,4140,4140,0
20241011,181600,3762600500,4140,4140,4140,4140,0
20241011,181500,3762600500,4140,4140,4140,4140,0
20241011,181400,3762600500,4140,4140,4140,4140,0
20241011,181300,3762600500,4140,4140,4140,4140,0
20241011,181200,3762600500,4140,4140,4140,4140,0
20241011,181100,3762600500,4140,4140,4140,4140,0
20241011,181000,3762600500,4140,4140,4140,4140,0
20241011,180900,3762600500,4140,4140,4140,4140,0
20241011,180800,3762600500,4140,4140,4140,4140,0
20241011,180700,3762600500,4140,4140,4140,4140,0
20241011,180600,3762600500,4140,4140,4140,4140,24718
20241011,180500,3762600500,4140,4140,4140,4140,0
20241011,180400,3762600500,4140,4140,4140,4140,0
20241011,180300,3762600500,4140,4140,4140,4140,0
20241011,180200,3762600500,4140,4140,4140,4140,0
20241011,180100,3762600500,4140,4140,4140,4140,0
20241011,180000,3762600500,4140,4140,4140,4140,0
20241011,175900,3762600500,4140,4140,4140,4140,0
20241011,175800,3762600500,4140,4140,4140,4140,0
20241011,175700,3762600500,4140,4140,4140,4140,0
20241011,175600,3762600500,4140,4140,4140,4140,0
20241011,175500,3762600500,4140,4140,4140,4140,0
20241011,175400,3762600500,4140,4140,4140,4140,0
20241011,175300,3762600500,4140,4140,4140,4140,0
20241011,175200,3762600500,4140,4140,4140,4140,0
20241011,175100,3762600500,4140,4140,4140,4140,0
20241011,175000,3762600500,4140,4140,4140,4140,0
20241011,174900,3762600500,4140,4140,4140,4140,0
20241011,174800,3762600500,4140,4140,4140,4140,0
20241011,174700,3762600500,4140,4140,4140,4140,0
20241011,174600,3762600500,4140,4140,4140,4140,0
20241011,174500,3762600500,4140,4140,4140,4140,0
20241011,174400,3762600500,4140,4140,4140,4140,0
20241011,174300,3762600500,4140,4140,4140,4140,0
20241011,174200,3762600500,4140,4140,4140,4140,0
20241011,174100,3762600500,4140,4140,4140,4140,0
20241011,174000,3762600500,4140,4140,4140,4140,0
20241011,173900,3762600500,4140,4140,4140,4140,0
20241011,173800,3762600500,4140,4140,4140,4140,0
20241011,173700,3762600500,4140,4140,4140,4140,0
20241011,173600,3762600500,4140,4140,4140,4140,24718
20241011,173500,3762600500,4140,4140,4140,4140,0
20241011,173400,3762600500,4140,4140,4140,4140,0
20241011,173300,3762600500,4140,4140,4140,4140,0
20241011,173200,3762600500,4140,4140,4140,4140,0
20241011,173100,3762600500,4140,4140,4140,4140,0
20241011,173000,3762600500,4140,4140,4140,4140,0
20241011,172900,3762600500,4140,4140,4140,4140,0
20241011,172800,3762600500,4140,4140,4140,4140,0
20241011,172700,3762600500,4140,4140,4140,4140,0
20241011,172600,3762600500,4140,4140,4140,4140,0
20241011,172500,3762600500,4140,4140,4140,4140,0
20241011,172400,3762600500,4140,4140,4140,4140,0
20241011,172300,3762600500,4140,4140,4140,4140,0
20241011,172200,3762600500,4140,4140,4140,4140,0
20241011,172100,3762600500,4140,4140,4140,4140,0
20241011,172000,3762600500,4140,4140,4140,4140,0
20241011,171900,3762600500,4140,4140,4140,4140,0
20241011,171800,3762600500,4140,4140,4140,4140,0
20241011,171700,3762600500,4140,4140,4140,4140,0
20241011,171600,3762600500,4140,4140,4140,4140,0
20241011,171500,3762600500,4140,4140,4140,4140,0
20241011,171400,3762600500,4140,4140,4140,4140,0
20241011,171300,3762600500,4140,4140,4140,4140,0
20241011,171200,3762600500,4140,4140,4140,4140,0
20241011,171100,3762600500,4140,4140,4140,4140,0
20241011,171000,3762600500,4140,4140,4140,4140,0
20241011,170900,3762600500,4140,4140,4140,4140,0
20241011,170800,3762600500,4140,4140,4140,4140,0
20241011,170700,3762600500,4140,4140,4140,4140,0
20241011,170600,3762600500,4140,4140,4140,4140,24718
20241011,170500,3762600500,4140,4140,4140,4140,0
20241011,170400,3762600500,4140,4140,4140,4140,0
20241011,170300,3762600500,4140,4140,4140,4140,0
20241011,170200,3762600500,4140,4140,4140,4140,0
20241011,170100,3762600500,4140,4140,4140,4140,0
20241011,170000,3762600500,4140,4140,4140,4140,0
20241011,165900,3762600500,4140,4140,4140,4140,0
20241011,165800,3762600500,4140,4140,4140,4140,0
20241011,165700,3762600500,4140,4140,4140,4140,0
20241011,165600,3762600500,4140,4140,4140,4140,0
20241011,165500,3762600500,4140,4140,4140,4140,0
20241011,165400,3762600500,4140,4140,4140,4140,0
20241011,165300,3762600500,4140,4140,4140,4140,0
20241011,165200,3762600500,4140,4140,4140,4140,0
20241011,165100,3762600500,4140,4140,4140,4140,0
20241011,165000,3762600500,4140,4140,4140,4140,0
20241011,164900,3762600500,4140,4140,4140,4140,0
20241011,164800,3762600500,4140,4140,4140,4140,0
20241011,164700,3762600500,4140,4140,4140,4140,0
20241011,164600,3762600500,4140,4140,4140,4140,0
20241011,164500,3762600500,4140,4140,4140,4140,0
20241011,164400,3762600500,4140,4140,4140,4140,0
20241011,164300,3762600500,4140,4140,4140,4140,0
20241011,164200,3762600500,4140,4140,4140,4140,0
20241011,164100,3762600500,4140,4140,4140,4140,0
20241011,164000,3762600500,4140,4140,4140,4140,0
20241011,163900,3762600500,4140,4140,4140,4140,0
20241011,163800,3762600500,4140,4140,4140,4140,0
20241011,163700,3762600500,4140,4140,4140,4140,0
20241011,163600,3762600500,4140,4140,4140,4140,24718
20241011,163500,3762600500,4140,4140,4140,4140,0
20241011,163400,3762600500,4140,4140,4140,4140,0
20241011,163300,3762600500,4140,4140,4140,4140,0
20241011,163200,3762600500,4140,4140,4140,4140,0
20241011,163100,3762600500,4140,4140,4140,4140,0
20241011,163000,3762600500,4140,4140,4140,4140,0
20241011,162900,3762600500,4140,4140,4140,4140,0
20241011,162800,3762600500,4140,4140,4140,4140,0
20241011,162700,3762600500,4140,4140,4140,4140,0
20241011,162600,3762600500,4140,4140,4140,4140,0
20241011,162500,3762600500,4140,4140,4140,4140,0
20241011,162400,3762600500,4140,4140,4140,4140,0
20241011,162300,3762600500,4140,4140,4140,4140,0
20241011,162200,3762600500,4140,4140,4140,4140,0
20241011,162100,3762600500,4140,4140,4140,4140,0
20241011,162000,3762600500,4140,4140,4140,4140,0
20241011,161900,3762600500,4140,4140,4140,4140,0
20241011,161800,3762600500,4140,4140,4140,4140,0
20241011,161700,3762600500,4140,4140,4140,4140,0
20241011,161600,3762600500,4140,4140,4140,4140,0
20241011,161500,3762600500,4140,4140,4140,4140,0
20241011,161400,3762600500,4140,4140,4140,4140,0
20241011,161300,3762600500,4140,4140,4140,4140,0
20241011,161200,3762600500,4140,4140,4140,4140,0
20241011,161100,3762600500,4140,4140,4140,4140,0
20241011,161000,3762600500,4140,4140,4140,4140,0
20241011,160900,3762600500,4140,4140,4140,4140,0
20241011,160800,3762600500,4140,4140,4140,4140,0
20241011,160700,3762600500,4140,4140,4140,4140,0
20241011,160600,3762600500,4140,4140,4140,4140,24718
20241011,160500,3762600500,4140,4140,4140,4140,0
20241011,160400,3762600500,4140,4140,4140,4140,0
20241011,160300,3762600500,4140,4140,4140,4140,0
20241011,160200,3762600500,4140,4140,4140,4140,0
20241011,160100,3762600500,4140,4140,4140,4140,0
20241011,160000,3762600500,4140,4140,4140,4140,0
20241011,155900,3762600500,4140,4140,4140,4140,0
20241011,155800,3762600500,4140,4140,4140,4140,0
20241011,155700,3762600500,4140,4140,4140,4140,0
20241011,155600,3762600500,4140,4140,4140,4140,0
20241011,155500,3762600500,4140,4140,4140,4140,0
20241011,155400,3762600500,4140,4140,4140,4140,0
20241011,155300,3762600500,4140,4140,4140,4140,0
20241011,155200,3762600500,4140,4140,4140,4140,0
20241011,155100,3762600500,4140,4140,4140,4140,0
20241011,155000,3762600500,4140,4140,4140,4140,0
20241011,154900,3762600500,4140,4140,4140,4140,0
20241011,154800,3762600500,4140,4140,4140,4140,0
20241011,154700,3762600500,4140,4140,4140,4140,0
20241011,154600,3762600500,4140,4140,4140,4140,0
20241011,154500,3762600500,4140,4140,4140,4140,0
20241011,154400,3762600500,4140,4140,4140,4140,0
20241011,154300,3762600500,4140,4140,4140,4140,0
20241011,154200,3762600500,4140,4140,4140,4140,0
20241011,154100,3762600500,4140,4140,4140,4140,0
20241011,154000,3762600500,4140,4140,4140,4140,0
20241011,153900,3762600500,4140,4140,4140,4140,0
20241011,153800,3762600500,4140,4140,4140,4140,0
20241011,153700,3762600500,4140,4140,4140,4140,0
20241011,153600,3762600500,4140,4140,4140,4140,24718
20241011,153500,3762600500,4140,4140,4140,4140,0
20241011,153400,3762600500,4140,4140,4140,4140,0
20241011,153300,3762600500,4140,4140,4140,4140,0
20241011,153200,3762600500,4140,4140,4140,4140,0
20241011,153100,3762600500,4140,4140,4140,4140,0
20241011,153000,3762600500,4140,4140,4140,4140,24718
20241011,152900,3660267980,4130,4130,4130,4130,0
20241011,152800,3660267980,4130,4130,4130,4130,0
20241011,152700,3660267980,4130,4130,4130,4130,0
20241011,152600,3660267980,4130,4130,4130,4130,0
20241011,152500,3660267980,4130,4130,4130,4130,0
20241011,152400,3660267980,4130,4130,4130,4130,0
20241011,152300,3660267980,4130,4130,4130,4130,0
20241011,152200,3660267980,4130,4130,4130,4130,0
20241011,152100,3660267980,4130,4130,4130,4130,0
20241011,152000,3660267980,4130,4130,4130,4130,0
20241011,151900,3660267980,4130,4130,4130,4105,10019
20241011,151800,3618913930,4125,4100,4125,4090,22082
20241011,151700,3528064975,4100,4070,4100,4070,4455
20241011,151600,3509866410,4070,4065,4070,4055,4066
20241011,151500,3493340825,4065,4055,4065,4055,727
20241011,151400,3490392820,4055,4050,4055,4050,51
20241011,151300,3490186100,4045,4040,4045,4040,195
20241011,151200,3489397335,4045,4045,4050,4040,2618
20241011,151100,3478804055,4050,4040,4050,4040,404
20241011,151000,3477171885,4040,4040,4040,4040,5118
20241011,150900,3456495165,4035,4040,4040,4035,4947
20241011,150800,3436532935,4040,4035,4045,4035,1802
20241011,150700,3429257070,4035,4040,4040,4030,1421
20241011,150600,3423523285,4040,4040,4040,4040,725
20241011,150500,3420594285,4040,4040,4045,4040,610
20241011,150400,3418127060,4045,4050,4050,4045,1418
20241011,150300,3412391175,4045,4055,4055,4045,745
20241011,150200,3409370700,4045,4065,4065,4045,1051
20241011,150100,3405107150,4070,4070,4080,4070,990
20241011,150000,3401077620,4070,4065,4070,4065,591
20241011,145900,3398674250,4050,4045,4050,4045,55
20241011,145800,3398451770,4045,4045,4045,4045,846
20241011,145700,3395029700,4040,4040,4040,4040,804
20241011,145600,3391781540,4040,4040,4040,4040,21
20241011,145500,3391696700,4035,4035,4035,4035,671
20241011,145400,3388989215,4035,4035,4040,4035,3019
20241011,145300,3376804210,4040,4045,4045,4040,554
20241011,145200,3374565800,4040,4040,4040,4040,1608
20241011,145100,3368069480,4040,4040,4045,4035,2970
20241011,145000,3356081145,4045,4045,4045,4040,179
20241011,144900,3355357640,4045,4070,4070,4040,1831
20241011,144800,3347949580,4070,4070,4070,4070,29
20241011,144700,3347831550,4075,4080,4080,4040,708
20241011,144600,3344967250,4080,4060,4080,4025,9734
20241011,144500,3305680940,4090,4070,4090,4060,986
20241011,144400,3301672135,4070,4070,4070,4070,1
20241011,144300,3301668065,4065,4065,4065,4065,1299
20241011,144200,3296387630,4065,4065,4065,4065,28
20241011,144100,3296273810,4065,4070,4070,4065,73
20241011,144000,3295976790,4065,4085,4090,4065,1340
20241011,143900,3290504825,4090,4070,4090,4070,5012
20241011,143800,3270044865,4065,4060,4065,4055,1714
20241011,143700,3263083345,4035,4035,4035,4035,0
20241011,143600,3263083345,4035,4035,4035,4035,0
20241011,143500,3263083345,4035,4035,4035,4035,749
20241011,143400,3260061130,4035,4040,4040,4035,101
20241011,143300,3259653295,4035,4030,4035,4030,872
20241011,143200,3256138525,4030,4035,4035,4030,432
20241011,143100,3254397405,4030,4035,4035,4030,1285
20241011,143000,3249212855,4030,4030,4035,4030,5450
20241011,142900,3227248995,4030,4035,4035,4030,4146
20241011,142800,3210533225,4035,4040,4070,4035,2561
20241011,142700,3200193840,4040,4050,4050,4040,569
20241011,142600,3197893670,4050,4050,4050,4050,53
20241011,142500,3197679020,4050,4055,4055,4050,2167
20241011,142400,3188902420,4050,4050,4050,4050,77
20241011,142300,3188590570,4050,4075,4075,4050,5142
20241011,142200,3167750700,4070,4075,4075,4070,253
20241011,142100,3166720670,4080,4080,4080,4075,1580
20241011,142000,3160274450,4080,4080,4080,4080,5
20241011,141900,3160254050,4080,4080,4080,4080,1109
20241011,141800,3155729330,4080,4080,4080,4080,162
20241011,141700,3155068370,4080,4085,4085,4080,383
20241011,141600,3153503865,4085,4085,4090,4085,3506
20241011,141500,3139174050,4080,4070,4080,4070,854
20241011,141400,3135689930,4065,4065,4065,4065,13
20241011,141300,3135637085,4065,4065,4065,4065,1105
20241011,141200,3131145260,4065,4065,4065,4065,266
20241011,141100,3130063970,4065,4070,4070,4065,244
20241011,141000,3129071275,4070,4070,4070,4070,101
20241011,140900,3128660205,4070,4070,4070,4070,55
20241011,140800,3128436355,4070,4075,4075,4070,1074
20241011,140700,3124061220,4075,4075,4075,4075,0
20241011,140600,3124061220,4075,4080,4080,4075,926
20241011,140500,3120283340,4075,4085,4085,4075,391
20241011,140400,3118689455,4085,4085,4085,4085,122
20241011,140300,3118191085,4085,4085,4085,4085,142
20241011,140200,3117611015,4085,4080,4085,4080,263
20241011,140100,3116537165,4080,4075,4080,4075,1393
20241011,140000,3110854070,4070,4070,4070,4070,952
20241011,135900,3106979430,4070,4075,4075,4070,1550
20241011,135800,3100664430,4075,4075,4075,4075,416
20241011,135700,3098969230,4065,4070,4070,4065,3100
20241011,135600,3086353830,4065,4065,4065,4065,247
20241011,135500,3085349775,4065,4070,4070,4065,990
20241011,135400,3081322075,4070,4065,4070,4065,1097
20241011,135300,3076861280,4065,4060,4065,4060,127
20241011,135200,3076345625,4060,4055,4060,4055,1585
20241011,135100,3069917795,4055,4055,4055,4055,742
20241011,135000,3066908985,4050,4050,4050,4050,1812
20241011,134900,3059570385,4050,4050,4050,4050,147
20241011,134800,3058975035,4050,4050,4050,4050,213
20241011,134700,3058112385,4050,4050,4050,4050,209
20241011,134600,3057265935,4040,4040,4040,4040,30
20241011,134500,3057144735,4040,4035,4040,4035,176
20241011,134400,3056434500,4035,4035,4035,4035,469
20241011,134300,3054542085,4035,4035,4035,4035,0
20241011,134200,3054542085,4035,4050,4050,4035,3050
20241011,134100,3042227825,4050,4050,4055,4050,2708
20241011,134000,3031256925,4050,4050,4050,4050,68
20241011,133900,3030981525,4055,4050,4055,4050,153
20241011,133800,3030361375,4050,4055,4055,4050,55
20241011,133700,3030138600,4050,4050,4050,4050,383
20241011,133600,3028587450,4065,4065,4065,4065,1
20241011,133500,3028583385,4050,4040,4050,4035,1947
20241011,133400,3020707345,4035,4050,4050,4035,931
20241011,133300,3016944365,4050,4045,4050,4035,4100
20241011,133200,3000379615,4040,4050,4050,4040,4009
20241011,133100,2984167675,4050,4050,4050,4045,3166
20241011,133000,2971348875,4055,4065,4065,4055,8854
20241011,132900,2935428555,4065,4070,4070,4065,313
20241011,132800,2934156115,4070,4070,4070,4070,311
20241011,132700,2932890345,4075,4075,4075,4070,1150
20241011,132600,2928204145,4075,4070,4075,4070,669
20241011,132500,2925481305,4070,4070,4070,4070,966
20241011,132400,2921549685,4070,4070,4075,4070,1088
20241011,132300,2917120305,4065,4065,4065,4065,310
20241011,132200,2915860155,4070,4070,4070,4070,5
20241011,132100,2915839805,4060,4070,4070,4060,743
20241011,132000,2912822225,4060,4060,4060,4060,0
20241011,131900,2912822225,4060,4070,4070,4060,987
20241011,131800,2908814165,4060,4060,4060,4060,0
20241011,131700,2908814165,4060,4060,4060,4060,0
20241011,131600,2908814165,4060,4060,4060,4060,1
20241011,131500,2908810105,4070,4070,4070,4070,0
20241011,131400,2908810105,4070,4070,4070,4070,11
20241011,131300,2908765335,4070,4070,4070,4070,6
20241011,131200,2908740915,4060,4060,4060,4060,3
20241011,131100,2908728735,4055,4055,4055,4055,132
20241011,131000,2908193475,4055,4055,4055,4055,20
20241011,130900,2908112375,4055,4055,4055,4055,3063
20241011,130800,2895691910,4075,4055,4075,4055,71
20241011,130700,2895403945,4050,4050,4065,4050,1874
20241011,130600,2887787155,4050,4055,4055,4050,4310
20241011,130500,2870317405,4055,4055,4055,4055,1495
20241011,130400,2864255180,4055,4070,4070,4055,2005
20241011,130300,2856108305,4070,4100,4100,4065,5142
20241011,130200,2835187090,4100,4070,4100,4065,11370
20241011,130100,2788740545,4070,4070,4070,4070,387
20241011,130000,2787165455,4070,4070,4070,4070,1
20241011,125900,2787161385,4070,4070,4070,4070,0
20241011,125800,2787161385,4070,4085,4085,4070,2151
20241011,125700,2778390170,4085,4085,4085,4085,3
20241011,125600,2778377915,4090,4090,4090,4085,2214
20241011,125500,2769326390,4100,4100,4100,4100,27
20241011,125400,2769215690,4100,4100,4100,4100,100
20241011,125300,2768805690,4100,4100,4100,4100,18
20241011,125200,2768731890,4100,4100,4100,4100,32
20241011,125100,2768600690,4100,4100,4100,4100,236
20241011,125000,2767633090,4100,4100,4100,4100,95
20241011,124900,2767243590,4100,4090,4100,4090,1018
20241011,124800,2763071790,4100,4100,4100,4100,50
20241011,124700,2762866790,4090,4090,4090,4090,232
20241011,124600,2761917910,4100,4100,4100,4100,57
20241011,124500,2761684210,4100,4100,4100,4100,186
20241011,124400,2760921610,4100,4110,4110,4100,593
20241011,124300,2758489640,4100,4090,4100,4090,541
20241011,124200,2756271550,4100,4070,4100,4070,1120
20241011,124100,2751713080,4065,4070,4070,4065,2969
20241011,124000,2739643200,4070,4085,4085,4070,7599
20241011,123900,2708702005,4090,4095,4095,4090,272
20241011,123800,2707588310,4090,4095,4095,4090,1098
20241011,123700,2703095085,4105,4100,4105,4090,1170
20241011,123600,2698305140,4105,4110,4110,4100,1505
20241011,123500,2692126235,4115,4110,4115,4110,240
20241011,123400,2691139785,4110,4110,4110,4110,3048
20241011,123300,2678612505,4110,4100,4110,4100,779
20241011,123200,2675415500,4105,4100,4105,4100,189
20241011,123100,2674640565,4100,4100,4100,4100,323
20241011,123000,2673316265,4095,4090,4095,4090,180
20241011,122900,2672579770,4090,4095,4095,4090,101
20241011,122800,2672166675,4095,4090,4095,4090,286
20241011,122700,2670996845,4090,4090,4090,4080,1643
20241011,122600,2664285250,4090,4095,4095,4090,709
20241011,122500,2661384995,4095,4100,4100,4095,300
20241011,122400,2660156460,4100,4100,4100,4100,2
20241011,122300,2660148260,4100,4100,4100,4100,22
20241011,122200,2660058060,4100,4100,4100,4100,33
20241011,122100,2659922760,4110,4110,4110,4110,2
20241011,122000,2659914540,4100,4100,4100,4100,6575
20241011,121900,2632957040,4100,4100,4100,4100,20
20241011,121800,2632875040,4100,4100,4100,4100,10
20241011,121700,2632834040,4100,4100,4100,4100,189
20241011,121600,2632059140,4100,4100,4105,4100,4221
20241011,121500,2614753015,4100,4100,4100,4100,4246
20241011,121400,2597344415,4100,4100,4110,4100,1438
20241011,121300,2591438915,4085,4085,4085,4085,388
20241011,121200,2589853935,4090,4090,4090,4090,1137
20241011,121100,2585203605,4090,4090,4090,4090,444
20241011,121000,2583387645,4090,4110,4110,4090,1056
20241011,120900,2579067485,4115,4115,4115,4090,836
20241011,120800,2575645720,4090,4115,4115,4090,752
20241011,120700,2572565185,4115,4100,4115,4100,573
20241011,120600,2570209960,4090,4120,4120,4090,2712
20241011,120500,2559077700,4120,4115,4120,4115,489
20241011,120400,2557064600,4115,4110,4115,4110,3071
20241011,120300,2544436485,4110,4100,4110,4100,1215
20241011,120200,2539447975,4100,4095,4100,4095,919
20241011,120100,2535680835,4095,4095,4095,4095,1797
20241011,120000,2528322120,4090,4090,4095,4090,7722
20241011,115900,2496739135,4090,4080,4090,4080,5763
20241011,115800,2473198955,4080,4070,4080,4070,812
20241011,115700,2469887140,4075,4075,4075,4075,30
20241011,115600,2469764890,4075,4075,4075,4065,430
20241011,115500,2468012680,4075,4060,4080,4060,2242
20241011,115400,2458874155,4075,4080,4080,4055,1462
20241011,115300,2452915300,4075,4060,4080,4055,606
20241011,115200,2450448960,4055,4060,4060,4055,177
20241011,115100,2449730700,4060,4065,4065,4060,260
20241011,115000,2448674580,4065,4065,4065,4065,1253
20241011,114900,2443581135,4065,4065,4065,4065,189
20241011,114800,2442812850,4065,4060,4065,4055,2033
20241011,114700,2434560725,4065,4065,4065,4065,125
20241011,114600,2434052600,4065,4060,4065,4060,454
20241011,114500,2432208090,4060,4065,4065,4060,478
20241011,114400,2430266270,4065,4080,4080,4060,185
20241011,114300,2429513550,4080,4080,4080,4080,500
20241011,114200,2427473550,4080,4080,4080,4080,346
20241011,114100,2426061870,4080,4080,4080,4080,1
20241011,114000,2426057790,4085,4060,4085,4055,1755
20241011,113900,2418914265,4060,4060,4060,4060,9
20241011,113800,2418877725,4060,4060,4060,4060,1328
20241011,113700,2413486045,4060,4060,4060,4060,0
20241011,113600,2413486045,4060,4060,4060,4060,0
20241011,113500,2413486045,4060,4065,4065,4060,502
20241011,113400,2411447670,4065,4065,4065,4065,889
20241011,113300,2407833885,4060,4060,4060,4060,250
20241011,113200,2406818885,4060,4070,4070,4060,650
20241011,113100,2404178195,4080,4085,4085,4080,1602
20241011,113000,2397642025,4070,4080,4085,4070,1306
20241011,112900,2392314580,4085,4085,4085,4080,1536
20241011,112800,2386040220,4085,4070,4085,4065,1395
20241011,112700,2380350340,4065,4060,4065,4060,11398
20241011,112600,2334074445,4060,4060,4060,4060,506
20241011,112500,2332020085,4060,4060,4060,4050,105
20241011,112400,2331594785,4050,4060,4060,4050,454
20241011,112300,2329752045,4060,4055,4060,4055,342
20241011,112200,2328364625,4055,4060,4060,4055,242
20241011,112100,2327382590,4060,4060,4060,4060,1236
20241011,112000,2322364430,4060,4065,4065,4060,873
20241011,111900,2318819995,4060,4060,4060,4060,1517
20241011,111800,2312660975,4060,4060,4060,4055,944
20241011,111700,2308830470,4065,4065,4065,4065,1828
20241011,111600,2301399650,4065,4065,4065,4065,2226
20241011,111500,2292350960,4065,4065,4065,4065,2602
20241011,111400,2281773830,4065,4050,4065,4045,1960
20241011,111300,2273814750,4045,4050,4050,4045,229
20241011,111200,2272888440,4065,4065,4065,4040,619
20241011,111100,2270387600,4045,4075,4075,4045,873
20241011,111000,2266841290,4075,4085,4085,4075,1127
20241011,110900,2262242900,4085,4075,4085,4075,13344
20241011,110800,2207796945,4070,4050,4070,4050,5189
20241011,110700,2186722085,4050,4050,4050,4050,402
20241011,110600,2185093985,4050,4050,4050,4050,1000
20241011,110500,2181043985,4050,4050,4050,4050,4
20241011,110400,2181027785,4050,4050,4050,4050,7
20241011,110300,2180999435,4050,4025,4050,4025,198
20241011,110200,2180199285,4025,4025,4025,4025,1
20241011,110100,2180195260,4025,4050,4050,4025,1440
20241011,110000,2174399110,4025,4025,4050,4025,457
20241011,105900,2172558660,4050,4040,4050,4020,1592
20241011,105800,2166141290,4050,4050,4050,4050,95
20241011,105700,2165756540,4050,4050,4050,4050,155
20241011,105600,2165128790,4035,4035,4035,4035,236
20241011,105500,2164176530,4055,4050,4055,4050,982
20241011,105400,2160198345,4055,4045,4055,4035,51
20241011,105300,2159992240,4045,4060,4060,4045,714
20241011,105200,2157103905,4060,4060,4060,4045,42
20241011,105100,2156933985,4045,4065,4065,4045,996
20241011,105000,2152886810,4065,4070,4070,4065,1119
20241011,104900,2148332505,4065,4045,4065,4045,1405
20241011,104800,2142628260,4045,4050,4055,4045,702
20241011,104700,2139783310,4045,4050,4050,4045,59
20241011,104600,2139544365,4050,4050,4050,4050,1001
20241011,104500,2135490315,4045,4045,4045,4035,195
20241011,104400,2134701615,4045,4045,4045,4045,14
20241011,104300,2134644985,4050,4045,4050,4045,271
20241011,104200,2133548675,4045,4045,4045,4045,31
20241011,104100,2133423280,4045,4035,4045,4035,901
20241011,104000,2129784270,4010,4025,4035,4010,562
20241011,103900,2127526975,4030,4025,4030,4010,736
20241011,103800,2124569005,4030,4030,4030,4030,0
20241011,103700,2124569005,4030,4035,4035,4030,282
20241011,103600,2123432530,4035,4015,4035,4010,599
20241011,103500,2121025860,4010,4010,4010,4010,1766
20241011,103400,2113944200,4015,4020,4020,4015,1108
20241011,103300,2109494315,4020,4025,4025,4020,658
20241011,103200,2106848010,4025,4025,4025,4025,834
20241011,103100,2103491160,4025,4025,4025,4025,1240
20241011,103000,2098500160,4030,4025,4030,4025,2114
20241011,102900,2089991275,4025,4030,4030,4025,3176
20241011,102800,2077192395,4030,4030,4030,4030,4509
20241011,102700,2059021125,4030,4030,4030,4030,1511
20241011,102600,2052931795,4030,4035,4035,4030,465
20241011,102500,2051057345,4035,4035,4035,4035,411
20241011,102400,2049398960,4035,4040,4040,4035,395
20241011,102300,2047803420,4040,4040,4040,4035,2616
20241011,102200,2037234840,4040,4045,4045,4040,2052
20241011,102100,2028943990,4045,4040,4045,4040,817
20241011,102000,2025643060,4040,4040,4045,4040,2399
20241011,101900,2015943495,4045,4045,4045,4040,1815
20241011,101800,2008609335,4045,4045,4045,4045,1397
20241011,101700,2002958470,4045,4050,4050,4045,2440
20241011,101600,1993086695,4050,4045,4050,4045,1905
20241011,101500,1985372110,4045,4050,4050,4045,116
20241011,101400,1984902885,4045,4050,4050,4045,1023
20241011,101300,1980764265,4050,4060,4060,4050,218
20241011,101200,1979881355,4050,4050,4050,4050,334
20241011,101100,1978528655,4050,4065,4065,4050,101
20241011,101000,1978119590,4050,4050,4065,4050,645
20241011,100900,1975506950,4050,4045,4065,4045,624
20241011,100800,1972979855,4045,4040,4045,4040,422
20241011,100700,1971272895,4045,4035,4045,4035,944
20241011,100600,1967463655,4035,4035,4035,4035,265
20241011,100500,1966394380,4035,4040,4040,4035,829
20241011,100400,1963048045,4045,4045,4050,4045,1268
20241011,100300,1957917480,4050,4060,4060,4050,3350
20241011,100200,1944334600,4050,4045,4050,4045,776
20241011,100100,1941195300,4050,4050,4050,4050,1286
20241011,100000,1935987000,4050,4050,4060,4050,751
20241011,095900,1932945210,4065,4070,4070,4065,988
20241011,095800,1928926555,4070,4050,4070,4050,980
20241011,095700,1924949655,4050,4040,4050,4040,2109
20241011,095600,1916429070,4035,4040,4040,4035,214
20241011,095500,1915565260,4035,4045,4045,4035,118
20241011,095400,1915089000,4035,4030,4045,4025,1797
20241011,095300,1907837210,4030,4040,4040,4020,369
20241011,095200,1906351255,4020,4010,4020,4010,1047
20241011,095100,1902142655,4010,4015,4020,4010,453
20241011,095000,1900324405,4010,4055,4055,4010,1730
20241011,094900,1893320900,4055,4060,4075,4055,295
20241011,094800,1892121860,4060,4085,4085,4060,2630
20241011,094700,1881390865,4080,4080,4085,4080,2501
20241011,094600,1871186765,4080,4080,4085,4055,2829
20241011,094500,1859667260,4080,4035,4080,4035,8088
20241011,094400,1826861320,4030,4015,4030,4015,1470
20241011,094300,1820946800,4015,4010,4015,4000,2173
20241011,094200,1812252545,4010,4000,4015,3990,2166
20241011,094100,1803580125,3995,3980,4000,3980,1451
20241011,094000,1797791190,3980,3975,3980,3970,481
20241011,093900,1795878450,3975,3975,3975,3970,461
20241011,093800,1794046490,3975,3970,3995,3970,1390
20241011,093700,1788509220,3960,3960,4040,3930,15122
20241011,093600,1728350760,3950,3970,3970,3930,21599
20241011,093500,1643098375,3970,4005,4005,3970,18966
20241011,093400,1567376400,4005,4010,4015,4000,6445
20241011,093300,1541574515,4010,4025,4025,4000,13336
20241011,093200,1488131215,4015,4010,4040,4010,2529
20241011,093100,1477944780,4010,4035,4035,4010,1613
20241011,093000,1471462085,4040,4035,4040,4005,9143
20241011,092900,1434704985,4030,4040,4040,4030,1750
20241011,092800,1427643115,4035,4035,4040,4030,2491
20241011,092700,1417591905,4035,4010,4035,4005,4510
20241011,092600,1399484540,4010,4020,4030,4005,6929
20241011,092500,1371680975,4030,4025,4030,4020,6695
20241011,092400,1344710165,4025,4035,4040,4015,9845
20241011,092300,1305093095,4035,4050,4055,4035,18375
20241011,092200,1230851895,4055,4065,4065,4055,2583
20241011,092100,1220375650,4075,4070,4075,4055,3761
20241011,092000,1205098525,4065,4085,4085,4065,8583
20241011,091900,1170166720,4085,4095,4095,4085,4074
20241011,091800,1153492620,4085,4090,4095,4085,6955
20241011,091700,1125070275,4090,4085,4090,4070,6489
20241011,091600,1098568835,4070,4070,4085,4070,1884
20241011,091500,1090897390,4070,4065,4070,4060,3087
20241011,091400,1078351310,4055,4080,4105,4040,17140
20241011,091300,1008821180,4105,4115,4130,4075,18614
20241011,091200,932402575,4130,4095,4140,4095,3754
20241011,091100,916935665,4095,4100,4120,4080,11029
20241011,091000,871741420,4120,4085,4130,4070,4561
20241011,090900,853013305,4070,4090,4100,4025,12725
20241011,090800,801497615,4060,4140,4140,4025,30752
20241011,090700,675713250,4135,4125,4150,4125,8704
20241011,090600,639718145,4135,4165,4165,4120,12019
20241011,090500,589941740,4165,4225,4230,4160,17640
20241011,090400,516045595,4210,4170,4240,4155,25998
20241011,090300,407233670,4190,4145,4200,4120,23505
20241011,090200,309263560,4145,4095,4150,4090,10232
20241011,090100,267037545,4090,4125,4135,4075,21526
20241011,090000,178993830,4125,4080,4150,4070,43611